시장 데이터를 불러오는 중
전체 종목
Franklin FTSE China ETF 과거 주가
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,427 | ₩27,869 | ₩27,051 | ₩27,829 | +1.47% | 40.2만 |
| 2026.09.28–2026.10.02 | ₩27,856 | ₩27,896 | ₩27,078 | ₩27,159 | -2.50% | 25만 |
| 2026.09.21–2026.09.25 | ₩28,553 | ₩28,861 | ₩27,815 | ₩27,856 | -2.44% | 24.2만 |
| 2026.09.14–2026.09.18 | ₩28,151 | ₩28,412 | ₩27,668 | ₩28,137 | -0.05% | 27.7만 |
| 2026.09.08–2026.09.11 | ₩28,821 | ₩28,821 | ₩28,057 | ₩28,110 | -2.47% | 38.1만 |
| 2026.08.31–2026.09.04 | ₩29,317 | ₩29,330 | ₩28,727 | ₩29,142 | -0.59% | 88.9만 |
| 2026.08.24–2026.08.28 | ₩29,102 | ₩29,413 | ₩29,049 | ₩29,357 | +0.88% | 61.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,625 |
| ₩29,142 |
| ₩29,491 |
| +0.64% |
| 19.1만 |
| 2026.08.10–2026.08.14 | ₩30,000 | ₩30,228 | ₩28,874 | ₩29,022 | -3.26% | 20.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,692 | ₩30,054 | ₩29,531 | ₩30,000 | +1.04% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,754 | ₩29,732 | ₩28,714 | ₩29,732 | +3.40% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,767 | ₩29,008 | ₩28,338 | ₩28,459 | -1.07% | 141.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,151 | ₩29,116 | ₩27,990 | ₩28,180 | +0.10% | 40.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,762 | ₩28,499 | ₩27,695 | ₩28,378 | +2.22% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,212 | ₩27,856 | ₩27,159 | ₩27,362 | +0.55% | 44.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,579 | ₩28,685 | ₩26,823 | ₩27,172 | -4.92% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,612 | ₩29,652 | ₩28,398 | ₩28,472 | -3.85% | 28.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,049 | ₩29,303 | ₩28,553 | ₩29,263 | +0.74% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,531 | ₩30,858 | ₩28,921 | ₩29,049 | -1.63% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,987 | ₩30,014 | ₩29,189 | ₩29,472 | -1.72% | 88.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,389 | ₩30,443 | ₩29,451 | ₩29,705 | -2.25% | 49.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,542 | ₩32,098 | ₩30,349 | ₩30,349 | -3.78% | 110.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,832 | ₩31,596 | ₩30,711 | ₩31,395 | +1.83% | 32.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,764 | ₩31,086 | ₩30,376 | ₩30,899 | +0.44% | 83.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,716 | ₩31,810 | ₩30,577 | ₩30,952 | -2.41% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,443 | ₩31,944 | ₩30,376 | ₩31,797 | +4.45% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,746 | ₩30,912 | ₩29,543 | ₩30,697 | +3.20% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,612 | ₩30,215 | ₩29,424 | ₩29,963 | +1.19% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,826 | ₩30,523 | ₩29,417 | ₩29,464 | -1.21% | 63.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,381 | ₩31,606 | ₩29,600 | ₩29,612 | -5.64% | 160만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,550 | ₩31,810 | ₩30,376 | ₩31,059 | +1.67% | 44만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,180 | ₩31,589 | ₩30,067 | ₩30,483 | -2.24% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,789 | ₩32,854 | ₩31,622 | ₩31,770 | -3.11% | 57.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,266 | ₩32,722 | ₩31,917 | ₩32,628 | +1.12% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,775 | ₩33,177 | ₩32,038 | ₩32,293 | -1.47% | 61만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,748 | ₩32,842 | ₩31,944 | ₩32,815 | +0.20% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,177 | ₩34,293 | ₩32,896 | ₩33,104 | -0.22% | 68만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,842 | ₩33,506 | ₩32,668 | ₩33,311 | +1.43% | 40.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,419 | ₩34,076 | ₩32,909 | ₩33,084 | -1.00% | 60.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,842 | ₩33,526 | ₩32,614 | ₩33,003 | +0.49% | 121.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,958 | ₩33,057 | ₩31,850 | ₩33,057 | +3.44% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,226 | ₩32,601 | ₩32,011 | ₩32,547 | +1.00% | 22.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,588 | ₩32,628 | ₩31,931 | ₩32,118 | -1.44% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,057 | ₩33,070 | ₩32,454 | ₩32,695 | -1.09% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,097 | ₩33,298 | ₩32,708 | ₩33,271 | +0.53% | 260.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,655 | ₩33,151 | ₩32,655 | ₩33,043 | +1.19% | 17.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,472 | ₩33,687 | ₩31,904 | ₩32,373 | -3.28% | 43.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,250 | ₩34,719 | ₩33,539 | ₩33,714 | -1.57% | 32.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,767 | ₩34,169 | ₩33,258 | ₩33,821 | +0.16% | 59.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,719 | ₩34,826 | ₩33,513 | ₩33,714 | -2.90% | 79만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,526 | ₩34,236 | ₩33,177 | ₩34,102 | +1.72% | 76.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,740 | ₩33,860 | ₩32,869 | ₩33,620 | -0.36% | 91.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,169 | ₩34,417 | ₩32,420 | ₩32,628 | -4.51% | 46.8만 |
|---|